LSE - Delayed Quote
GBp
Vertu Motors plc (VTU.L)
88.80
-0.50
(-0.56%)
At close: 4:35:17 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
89.89
90.00
86.80
88.80
88.80
745,858
Oct 30, 2026
88.80
90.00
87.90
89.30
89.30
226,901
Oct 29, 2026
91.00
91.00
88.80
89.40
89.40
259,433
Oct 28, 2026
89.50
90.80
87.20
89.60
89.60
607,039
Oct 27, 2026
87.90
90.00
86.56
89.20
89.20
263,497
Oct 26, 2026
88.50
88.50
86.20
87.50
87.50
143,202
Oct 23, 2026
87.20
88.40
85.00
86.80
86.80
194,214
Oct 22, 2026
89.00
90.00
85.40
85.80
85.80
538,517
Oct 21, 2026
87.90
90.00
87.70
88.60
88.60
604,386
Oct 20, 2026
86.50
88.00
85.60
88.00
88.00
879,618
Oct 19, 2026
85.20
87.00
84.90
87.00
87.00
2,052,493
Oct 16, 2026
85.10
86.60
83.00
85.00
85.00
947,016
Oct 15, 2026
82.20
86.00
82.20
85.50
85.50
1,918,090
Oct 14, 2026
85.70
88.00
81.10
84.80
84.80
825,280
Oct 13, 2026
84.00
85.00
80.60
81.20
81.20
821,557
Oct 12, 2026
82.10
85.00
82.00
82.70
82.70
185,378
Oct 9, 2026
83.00
85.00
82.30
84.00
84.00
240,989
Oct 8, 2026
82.30
84.90
81.00
84.20
84.20
242,916
Oct 7, 2026
87.40
87.40
81.10
82.80
82.80
474,944
Oct 6, 2026
84.20
86.90
83.00
83.00
83.00
183,839
Oct 5, 2026
84.60
87.80
84.30
84.90
84.90
101,837
Oct 2, 2026
85.00
87.90
84.10
85.00
85.00
171,559
Oct 1, 2026
87.00
87.80
84.60
85.30
85.30
215,239
Sep 30, 2026
83.30
87.70
83.30
86.80
86.80
270,556
Sep 29, 2026
84.60
87.90
83.60
84.00
84.00
207,774
Sep 28, 2026
84.00
88.00
84.00
84.90
84.90
412,333
Sep 25, 2026
86.80
87.30
84.50
87.30
87.30
210,669
Sep 24, 2026
84.00
87.20
83.50
85.40
85.40
171,907
Sep 23, 2026
83.70
87.20
83.70
85.20
85.20
204,791
Sep 22, 2026
85.90
87.00
83.20
85.30
85.30
215,893
Sep 21, 2026
82.60
86.40
82.60
84.70
84.70
119,309
Sep 18, 2026
83.40
86.30
83.00
83.50
83.50
137,748
Sep 17, 2026
84.90
86.70
82.60
83.70
83.70
195,448
Sep 16, 2026
86.70
86.70
83.00
83.30
83.30
115,480
Sep 15, 2026
83.20
87.00
82.80
84.10
84.10
83,538
Sep 14, 2026
82.90
86.50
82.80
86.50
86.50
188,256
Sep 11, 2026
82.60
85.50
82.60
84.50
84.50
198,909
Sep 10, 2026
87.00
87.00
82.70
82.70
82.70
211,552
Sep 9, 2026
86.50
87.00
84.00
84.00
84.00
262,365
Sep 8, 2026
87.00
91.00
84.60
86.50
86.50
173,454
Sep 7, 2026
86.10
90.50
86.00
89.70
89.70
199,322
Sep 4, 2026
91.90
91.90
86.00
86.60
86.60
261,285
Sep 3, 2026
92.00
92.00
88.40
88.60
88.60
139,336
Sep 2, 2026
88.70
91.90
88.16
90.70
90.70
630,613
Sep 1, 2026
92.10
92.40
88.50
89.00
89.00
2,325,254
Aug 28, 2026
90.40
92.40
88.90
90.80
90.80
622,323
Aug 27, 2026
89.00
92.90
87.60
91.90
91.90
1,244,803
Aug 26, 2026
85.00
86.00
84.00
86.00
86.00
200,498
Aug 25, 2026
84.50
85.00
84.00
85.00
85.00
463,395
Aug 24, 2026
83.00
85.00
82.60
84.10
84.10
172,734
Aug 21, 2026
83.10
85.00
83.00
84.30
84.30
165,931
Aug 20, 2026
82.80
85.00
82.50
85.00
85.00
348,216
Aug 19, 2026
82.50
84.60
82.10
84.00
84.00
336,944
Aug 18, 2026
82.30
84.00
82.20
84.00
84.00
519,122
Aug 17, 2026
82.20
84.00
82.20
84.00
84.00
319,243
Aug 14, 2026
84.00
84.90
82.20
84.00
84.00
438,618
Aug 13, 2026
82.70
85.00
82.20
84.00
84.00
456,662
Aug 12, 2026
82.30
85.00
82.20
84.30
84.30
436,329
Aug 11, 2026
82.10
84.90
82.10
84.40
84.40
200,722
Aug 10, 2026
84.10
85.00
82.00
82.50
82.50
566,265
Aug 7, 2026
84.00
84.10
81.00
83.90
83.90
951,446
Aug 6, 2026
82.30
85.00
81.00
82.00
82.00
61,822
Aug 5, 2026
83.00
85.40
82.10
82.40
82.40
877,529
Aug 4, 2026
85.00
85.00
81.96
84.40
84.40
337,079
Aug 3, 2026
85.00
85.00
81.00
83.00
83.00
222,420
Jul 31, 2026
82.70
85.00
81.70
81.70
81.70
336,912
Jul 30, 2026
84.80
85.40
82.00
83.00
83.00
845,412
Jul 29, 2026
81.00
85.40
81.00
85.40
85.40
592,883
Jul 28, 2026
81.00
85.00
78.00
82.60
82.60
1,646,951
Jul 27, 2026
80.00
80.50
78.10
80.30
80.30
425,371
Jul 24, 2026
79.00
79.90
76.10
79.00
79.00
599,124
Jul 23, 2026
79.20
80.40
76.50
76.80
76.80
357,930
Jul 22, 2026
78.90
80.50
78.10
78.30
78.30
3,763,549
Jul 21, 2026
78.90
80.50
75.80
79.90
79.90
1,535,446
Jul 20, 2026
76.00
79.00
76.00
78.40
78.40
365,524
Jul 17, 2026
76.00
77.50
74.50
77.00
77.00
409,295
Jul 16, 2026
76.00
76.00
73.20
75.60
75.60
93,930
Jul 15, 2026
75.40
76.00
73.50
75.60
75.60
86,232
Jul 14, 2026
73.60
76.00
73.60
75.00
75.00
388,860
Jul 13, 2026
75.80
75.80
73.00
73.60
73.60
1,040,484
Jul 10, 2026
75.70
75.70
73.00
74.80
74.80
233,974
Jul 9, 2026
75.80
75.80
72.99
74.00
74.00
111,584
Jul 8, 2026
75.80
75.80
72.71
74.40
74.40
182,014
Jul 7, 2026
73.30
75.20
72.60
74.00
74.00
308,460
Jul 6, 2026
76.00
76.00
73.00
73.70
73.70
112,072
Jul 3, 2026
76.00
76.00
73.10
73.80
73.80
297,538
Jul 2, 2026
75.00
76.00
73.10
75.10
75.10
294,015
Jul 1, 2026
75.00
75.00
73.10
74.30
74.30
78,360
Jun 30, 2026
74.00
76.00
72.75
74.00
74.00
321,652
Jun 29, 2026
77.00
77.50
73.70
73.70
73.70
333,942
Jun 26, 2026
73.00
76.90
73.00
75.50
75.50
205,201
Jun 25, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
75.00
77.00
73.30
74.80
74.80
539,945
Jun 24, 2026
77.10
77.70
74.00
74.30
74.29
438,343
Jun 23, 2026
74.00
75.70
72.10
73.00
72.99
167,432
Jun 22, 2026
74.50
75.70
74.50
74.60
74.59
117,420
Jun 19, 2026
74.90
75.70
74.10
74.50
74.49
85,449
Jun 18, 2026
74.10
76.80
73.70
75.70
75.69
212,613
Jun 17, 2026
75.00
75.49
73.50
75.00
74.99
365,072
Jun 16, 2026
75.00
75.00
73.30
74.60
74.59
151,007
Jun 15, 2026
74.50
75.00
73.20
75.00
74.99
420,573
Jun 12, 2026
72.60
73.90
72.20
73.50
73.49
105,439
Jun 11, 2026
74.00
74.00
71.90
73.80
73.79
383,865
Jun 10, 2026
72.50
73.70
71.90
73.50
73.49
200,740
Jun 9, 2026
71.20
73.90
70.40
73.90
73.89
204,968
Jun 8, 2026
70.00
73.40
70.00
72.40
72.39
323,114
Jun 5, 2026
72.60
73.40
70.50
71.00
70.99
141,794
Jun 4, 2026
73.00
73.20
70.50
70.70
70.69
150,744
Jun 3, 2026
74.50
77.50
71.00
71.00
70.99
2,031,600
Jun 2, 2026
72.00
77.50
70.50
75.00
74.99
1,325,457
Jun 1, 2026
71.20
75.00
68.20
71.20
71.19
1,437,675
May 29, 2026
63.00
86.00
63.00
71.00
70.99
26,412,004
May 28, 2026
64.50
64.50
62.10
63.50
63.49
135,705
May 27, 2026
63.80
64.50
62.10
64.00
63.99
163,341
May 26, 2026
62.40
64.50
61.80
63.80
63.79
1,102,895
May 22, 2026
62.50
63.90
62.50
63.00
62.99
421,179
May 21, 2026
61.90
64.00
61.80
62.50
62.49
235,310
May 20, 2026
63.60
66.00
62.80
63.40
63.39
785,984
May 19, 2026
64.00
66.70
63.50
63.80
63.79
274,002
May 18, 2026
63.30
66.00
62.70
64.00
63.99
287,328
May 15, 2026
64.80
65.50
62.80
64.90
64.89
202,513
May 14, 2026
64.60
65.90
63.60
64.00
63.99
570,755
May 13, 2026
63.10
65.50
63.00
64.50
64.49
3,501,055
May 12, 2026
63.00
65.50
62.10
65.50
65.49
304,807
May 11, 2026
63.70
65.50
61.90
64.30
64.29
149,520
May 8, 2026
63.10
65.40
63.10
65.00
64.99
232,854
May 7, 2026
65.00
65.90
61.80
65.20
65.19
238,904
May 6, 2026
64.90
64.90
61.90
64.70
64.69
302,624
May 5, 2026
65.00
65.00
62.00
64.00
63.99
167,938
May 1, 2026
64.90
64.90
62.80
64.80
64.79
129,545
Apr 30, 2026
65.00
65.00
62.00
64.60
64.59
187,319
Apr 29, 2026
62.00
65.00
61.90
64.50
64.49
373,819
Apr 28, 2026
64.40
64.40
62.10
63.40
63.39
79,081
Apr 27, 2026
62.40
64.50
62.10
63.00
62.99
120,419
Apr 24, 2026
62.40
63.90
62.40
63.80
63.79
141,295
Apr 23, 2026
62.80
65.00
62.40
63.50
63.49
758,840
Apr 22, 2026
64.00
65.00
62.50
65.00
64.99
413,070
Apr 21, 2026
64.00
64.00
62.50
63.60
63.59
296,351
Apr 20, 2026
64.00
64.00
62.40
64.00
63.99
168,142
Apr 17, 2026
64.00
64.00
62.40
63.90
63.89
259,365
Apr 16, 2026
65.00
65.00
62.40
64.10
64.09
80,022
Apr 15, 2026
62.50
64.90
62.40
64.40
64.39
113,709
Apr 14, 2026
63.70
65.70
62.50
63.00
62.99
359,807
Apr 13, 2026
62.00
66.10
60.10
65.00
64.99
597,809
Apr 10, 2026
62.00
62.50
60.10
62.50
62.49
464,960
Apr 9, 2026
62.00
62.00
58.70
61.40
61.39
381,509
Apr 8, 2026
61.30
62.00
60.00
61.60
61.59
435,020
Apr 7, 2026
60.80
61.10
57.90
61.10
61.09
260,666
Apr 2, 2026
58.80
61.20
57.80
58.20
58.19
489,990
Apr 1, 2026
58.30
60.90
57.20
59.30
59.29
145,477
Mar 31, 2026
58.30
60.40
57.40
57.90
57.89
336,573
Mar 30, 2026
59.10
62.70
58.00
58.50
58.49
461,053
Mar 27, 2026
59.60
62.50
59.10
59.10
59.09
348,089
Mar 26, 2026
59.30
61.40
58.51
59.50
59.49
398,342
Mar 25, 2026
62.10
62.50
58.10
58.60
58.59
166,178
Mar 24, 2026
59.10
62.00
58.20
58.20
58.19
453,982
Mar 23, 2026
61.50
61.50
58.00
59.50
59.49
773,414
Mar 20, 2026
58.90
61.20
58.90
60.20
60.19
858,704
Mar 19, 2026
60.00
61.36
59.50
59.60
59.59
398,801
Mar 18, 2026
59.20
61.90
59.00
60.60
60.59
515,004
Mar 17, 2026
59.50
62.00
59.00
60.50
60.49
696,424
Mar 16, 2026
59.10
62.70
59.00
60.60
60.59
169,079
Mar 13, 2026
59.60
63.00
59.10
59.50
59.49
1,341,133
Mar 12, 2026
60.00
63.00
59.60
60.50
60.49
186,920
Mar 11, 2026
59.60
63.00
59.50
60.30
60.29
483,108
Mar 10, 2026
60.20
63.00
60.00
60.00
59.99
954,273
Mar 9, 2026
62.00
62.50
59.10
61.50
61.49
613,497
Mar 6, 2026
59.00
62.80
56.50
62.00
61.99
726,987
Mar 5, 2026
57.00
60.00
55.00
60.00
59.99
1,200,934
Mar 4, 2026
58.50
60.30
57.50
59.70
59.69
679,671
Mar 3, 2026
63.10
65.40
58.00
58.50
58.49
620,368
Mar 2, 2026
59.30
65.90
59.38
64.00
63.99
1,197,869
Feb 27, 2026
62.00
63.90
59.30
60.20
60.19
866,549
Feb 26, 2026
64.00
64.00
60.50
60.70
60.69
262,191
Feb 25, 2026
62.00
64.00
61.40
61.40
61.39
707,310
Feb 24, 2026
60.50
64.00
60.50
62.40
62.39
308,159
Feb 23, 2026
62.00
63.60
60.60
61.70
61.69
260,482
Feb 20, 2026
61.10
64.00
61.10
63.00
62.99
259,916
Feb 19, 2026
60.50
63.00
60.50
62.20
62.19
167,330
Feb 18, 2026
61.30
63.50
60.50
61.40
61.39
33,676
Feb 17, 2026
61.80
63.90
60.50
61.50
61.49
373,275
Feb 16, 2026
64.00
64.00
60.50
62.00
61.99
443,481
Feb 13, 2026
61.60
63.90
60.75
61.80
61.79
701,416
Feb 12, 2026
64.00
64.00
61.40
61.40
61.39
238,365
Feb 11, 2026
63.00
66.50
62.00
62.00
61.99
194,970
Feb 10, 2026
66.50
66.50
63.10
63.90
63.89
400,473
Feb 9, 2026
63.00
66.20
63.00
66.00
65.99
610,019
Feb 6, 2026
63.30
65.50
63.17
64.30
64.29
828,044
Feb 5, 2026
64.50
64.50
62.58
64.20
64.19
5,678,600
Feb 4, 2026
64.90
64.90
61.10
64.50
64.49
126,182
Feb 3, 2026
61.00
64.90
61.00
62.20
62.19
353,894
Feb 2, 2026
62.00
65.00
61.60
63.60
63.59
224,320
Jan 30, 2026
61.10
63.40
61.10
62.90
62.89
306,787
Jan 29, 2026
63.20
63.40
61.50
62.80
62.79
352,251
Jan 28, 2026
64.10
64.80
62.50
63.00
62.99
771,661
Jan 27, 2026
63.00
64.90
62.70
64.00
63.99
336,743
Jan 26, 2026
63.00
65.00
62.60
63.40
63.39
155,480
Jan 23, 2026
63.90
65.00
61.20
64.20
64.19
663,422
Jan 22, 2026
64.80
65.00
61.10
64.40
64.39
212,676
Jan 21, 2026
64.50
65.00
62.17
63.80
63.79
296,515
Jan 20, 2026
65.30
65.30
62.70
64.80
64.79
218,702
Jan 19, 2026
65.50
65.50
61.30
65.30
65.29
293,068
Jan 16, 2026
64.90
65.40
63.20
64.60
64.59
319,684
Jan 15, 2026
62.80
64.90
62.10
64.00
63.99
962,630
Jan 14, 2026
64.50
65.00
62.10
64.90
64.89
271,316
Jan 13, 2026
62.10
64.00
62.00
64.00
63.99
335,315
Jan 12, 2026
63.40
64.90
61.20
64.10
64.09
160,351
Jan 9, 2026
63.40
65.00
63.10
65.00
64.99
101,998
Jan 8, 2026
63.20
64.90
61.10
63.60
63.59
248,909
Jan 7, 2026
64.20
64.90
61.30
63.00
62.99
189,098
Jan 6, 2026
61.50
65.00
61.10
65.00
64.99
206,553
Jan 5, 2026
61.60
63.90
61.10
63.20
63.19
362,179
Jan 2, 2026
61.10
63.90
61.10
63.20
63.19
73,060
Dec 31, 2025
61.50
64.00
61.10
62.40
62.39
94,182
Dec 30, 2025
61.40
64.00
61.10
62.10
62.09
26,935
Dec 29, 2025
63.20
63.90
61.50
62.80
62.79
41,412
Dec 24, 2025
63.90
63.90
61.10
62.45
62.44
10,705
Dec 23, 2025
61.10
63.60
61.10
63.60
63.59
136,945
Dec 22, 2025
61.60
64.90
61.10
61.40
61.39
294,116
Dec 19, 2025
65.00
65.00
61.00
62.70
62.69
112,556
Dec 18, 2025
61.60
63.30
61.20
63.00
62.99
205,532
Dec 17, 2025
62.20
64.80
61.60
62.50
62.49
112,302
Dec 16, 2025
62.00
64.70
61.30
62.80
62.79
328,425
Dec 15, 2025
61.90
64.90
61.30
63.20
63.19
117,457
Dec 12, 2025
61.00
63.00
61.00
63.00
62.99
393,735
Dec 11, 2025
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
62.70
65.00
61.00
61.00
60.99
134,198
Dec 10, 2025
63.10
64.90
62.61
64.40
64.38
214,561
Dec 9, 2025
61.70
64.90
61.50
63.40
63.38
333,759
Dec 8, 2025
62.60
64.90
61.10
63.60
63.58
326,938
Dec 5, 2025
63.30
64.90
61.90
64.00
63.98
253,880
Dec 4, 2025
64.50
64.90
62.78
63.50
63.48
249,128
Dec 3, 2025
63.60
64.00
62.10
64.00
63.98
232,447
Dec 2, 2025
64.10
65.40
62.10
63.20
63.18
303,155
Dec 1, 2025
62.10
65.40
62.10
63.30
63.28
1,395,660
Nov 28, 2025
63.60
65.40
62.10
63.70
63.68
142,477
Nov 27, 2025
62.10
65.30
62.10
63.50
63.48
499,975
Nov 26, 2025
63.00
65.30
62.20
63.00
62.98
213,045
Nov 25, 2025
62.10
65.40
62.10
62.80
62.78
261,657
Nov 24, 2025
62.90
65.40
62.00
62.00
61.98
896,172
Nov 21, 2025
63.10
65.40
62.10
62.40
62.38
308,315
Nov 20, 2025
65.30
65.40
62.59
63.00
62.98
488,103
Nov 19, 2025
63.50
65.01
61.40
65.00
64.98
549,948
Nov 18, 2025
63.40
64.00
60.50
62.50
62.48
1,158,098
Nov 17, 2025
63.60
63.80
62.60
63.50
63.48
691,175
Nov 14, 2025
62.40
64.80
61.80
63.50
63.48
370,813
Nov 13, 2025
60.50
63.90
60.50
63.50
63.48
444,473
Nov 12, 2025
60.00
63.40
60.00
63.00
62.98
992,440
Nov 11, 2025
62.00
63.50
60.90
61.00
60.98
569,065
Nov 10, 2025
64.20
65.00
60.50
61.00
60.98
615,691
Nov 7, 2025
62.60
64.22
61.40
64.00
63.98
470,561
Nov 6, 2025
62.90
64.80
61.15
62.00
61.98
629,732
Nov 5, 2025
61.40
64.40
61.40
62.20
62.18
474,508
Nov 4, 2025
61.40
64.20
61.40
62.20
62.18
448,024
Nov 3, 2025
61.40
64.30
61.40
63.20
63.18
437,815
